Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ 美国 →
65.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 64.20 64.20 64.18 64.18 8.5K
09:31 64.32 64.32 64.32 64.32 1.1K
09:32 64.18 64.18 64.18 64.18 3.4K
09:35 64.31 64.31 64.31 64.31 1.6K
09:45 64.18 64.18 64.12 64.12 1.9K
09:48 64.12 64.12 64.08 64.08 1.8K
09:53 64.03 64.03 64.02 64.02 1.8K
09:57 64.07 64.07 64.07 64.07 0.9K
10:05 64.11 64.11 64.11 64.11 0.2K
10:07 64.19 64.19 64.19 64.19 6.0K
10:09 64.13 64.13 64.13 64.13 1.4K
10:10 64.15 64.15 64.15 64.15 1.3K
10:15 64.12 64.12 64.11 64.11 1.7K
10:16 64.08 64.08 64.06 64.06 1.3K
10:17 64.08 64.08 64.08 64.08 3.9K
10:25 64.22 64.22 64.22 64.22 0.4K
10:26 64.21 64.25 64.21 64.25 4.8K
10:28 64.18 64.18 64.18 64.18 2.1K
10:29 64.19 64.20 64.19 64.20 0.7K
10:31 64.21 64.21 64.21 64.21 0.6K
10:37 64.20 64.20 64.20 64.20 1.2K
10:38 64.20 64.20 64.20 64.20 0.3K
10:39 64.21 64.21 64.21 64.21 0.2K
10:43 64.23 64.23 64.18 64.18 0.6K
10:45 64.24 64.24 64.24 64.24 0.1K
10:46 64.27 64.27 64.27 64.27 0.7K
10:53 64.28 64.28 64.28 64.28 0.6K
10:55 64.26 64.26 64.26 64.26 0.6K
10:57 64.28 64.28 64.28 64.28 0.2K
10:58 64.25 64.25 64.25 64.25 0.1K
11:00 64.27 64.27 64.27 64.27 0.7K
11:05 64.20 64.20 64.20 64.20 0.7K
11:06 64.23 64.23 64.23 64.23 1.7K
11:10 64.17 64.17 64.17 64.17 0.3K
11:11 64.17 64.18 64.17 64.18 0.3K
11:13 64.22 64.22 64.16 64.16 0.5K
11:15 64.21 64.21 64.21 64.21 0.2K
11:17 64.18 64.18 64.17 64.17 0.8K
11:22 64.18 64.18 64.16 64.16 4.4K
11:23 64.15 64.15 64.15 64.15 1.2K
11:31 64.25 64.25 64.23 64.23 0.8K
11:34 64.18 64.18 64.18 64.18 2.6K
11:35 64.17 64.19 64.17 64.19 3.3K
11:44 64.15 64.15 64.15 64.15 1.1K
11:45 64.13 64.13 64.13 64.13 0.5K
11:46 64.15 64.15 64.15 64.15 7.1K
11:47 64.16 64.16 64.16 64.16 4.7K
11:49 64.20 64.20 64.20 64.20 2.2K
11:50 64.21 64.21 64.21 64.21 1.3K
11:52 64.21 64.21 64.21 64.21 0.7K
11:53 64.19 64.19 64.19 64.19 1.5K
11:54 64.23 64.23 64.23 64.23 0.3K
11:56 64.39 64.40 64.39 64.40 0.6K
12:00 64.38 64.38 64.38 64.38 0.4K
12:02 64.47 64.48 64.47 64.48 1.6K
12:03 64.44 64.44 64.44 64.44 2.4K
12:07 64.50 64.50 64.50 64.50 3.4K
12:08 64.51 64.51 64.51 64.51 3.7K
12:09 64.49 64.50 64.49 64.50 0.4K
12:11 64.52 64.52 64.52 64.52 0.8K
12:12 64.51 64.51 64.51 64.51 0.2K
12:13 64.50 64.50 64.50 64.50 0.7K
12:14 64.45 64.45 64.45 64.45 0.7K
12:16 64.44 64.44 64.44 64.44 0.5K
12:19 64.45 64.45 64.45 64.45 0.3K
12:21 64.50 64.50 64.50 64.50 0.3K
12:22 64.51 64.51 64.51 64.51 0.5K
12:26 64.45 64.46 64.45 64.46 0.9K
12:29 64.48 64.50 64.48 64.50 2.2K
12:32 64.47 64.47 64.43 64.43 2.1K
12:34 64.41 64.41 64.41 64.41 1.0K
12:37 64.45 64.45 64.45 64.45 0.1K
12:40 64.42 64.42 64.42 64.42 0.6K
12:43 64.40 64.40 64.40 64.40 1.3K
12:44 64.38 64.39 64.38 64.39 4.0K
12:51 64.37 64.37 64.37 64.37 0.8K
12:56 64.36 64.36 64.36 64.36 0.2K
12:59 64.39 64.40 64.39 64.40 0.7K
13:02 64.42 64.42 64.42 64.42 0.3K
13:05 64.43 64.43 64.43 64.43 0.1K
13:07 64.49 64.49 64.47 64.47 0.8K
13:09 64.44 64.44 64.44 64.44 1.5K
13:22 64.46 64.46 64.46 64.46 0.6K
13:23 64.47 64.47 64.45 64.45 1.2K
13:31 64.55 64.55 64.55 64.55 1.1K
13:34 64.52 64.52 64.52 64.52 1.0K
13:38 64.60 64.60 64.60 64.60 1.5K
13:41 64.62 64.62 64.62 64.62 1.5K
13:42 64.56 64.56 64.56 64.56 0.1K
13:43 64.57 64.57 64.57 64.57 0.1K
13:45 64.58 64.58 64.58 64.58 1.4K
13:47 64.62 64.62 64.62 64.62 0.1K
13:49 64.60 64.60 64.57 64.57 1.6K
13:51 64.56 64.56 64.56 64.56 0.9K
13:54 64.56 64.56 64.56 64.56 0.4K
13:56 64.58 64.58 64.58 64.58 0.2K
13:57 64.56 64.56 64.56 64.56 0.2K
13:59 64.52 64.52 64.52 64.52 0.1K
14:00 64.52 64.52 64.52 64.52 0.7K
14:06 64.49 64.49 64.49 64.49 0.3K
14:08 64.53 64.53 64.53 64.53 0.3K
14:10 64.53 64.55 64.53 64.55 0.4K
14:13 64.58 64.58 64.58 64.58 0.3K
14:16 64.58 64.58 64.56 64.56 1.2K
14:19 64.57 64.57 64.57 64.57 0.9K
14:20 64.57 64.57 64.57 64.57 0.9K
14:22 64.57 64.57 64.56 64.56 2.2K
14:33 64.57 64.57 64.57 64.57 3.1K
14:35 64.54 64.54 64.53 64.53 0.7K
14:36 64.53 64.53 64.53 64.53 0.6K
14:38 64.53 64.53 64.53 64.53 0.6K
14:40 64.51 64.51 64.51 64.51 0.2K
14:42 64.52 64.52 64.52 64.52 0.3K
14:43 64.53 64.53 64.53 64.53 0.4K
14:50 64.54 64.54 64.54 64.54 3.2K
14:51 64.56 64.56 64.56 64.56 0.4K
14:53 64.61 64.61 64.61 64.61 0.3K
14:54 64.61 64.62 64.61 64.62 1.4K
14:55 64.62 64.62 64.62 64.62 0.8K
14:58 64.62 64.62 64.59 64.59 0.6K
15:00 64.57 64.57 64.57 64.57 1.6K
15:04 64.58 64.58 64.58 64.58 0.3K
15:05 64.57 64.57 64.57 64.57 0.6K
15:07 64.55 64.55 64.55 64.55 1.3K
15:13 64.56 64.56 64.55 64.56 1.1K
15:15 64.55 64.55 64.55 64.55 1.2K
15:16 64.53 64.53 64.53 64.53 1.2K
15:19 64.55 64.55 64.55 64.55 0.4K
15:23 64.56 64.56 64.56 64.56 0.1K
15:26 64.56 64.56 64.56 64.56 0.8K
15:34 64.60 64.61 64.60 64.61 0.4K
15:35 64.60 64.60 64.60 64.60 0.2K
15:36 64.59 64.59 64.59 64.59 0.4K
15:37 64.61 64.61 64.61 64.61 0.8K
15:38 64.64 64.64 64.64 64.64 1.1K
15:41 64.63 64.63 64.63 64.63 0.2K
15:42 64.61 64.61 64.61 64.61 0.5K
15:43 64.62 64.62 64.62 64.62 0.4K
15:44 64.62 64.63 64.62 64.63 1.3K
15:46 64.65 64.66 64.64 64.66 3.7K
15:48 64.63 64.63 64.63 64.63 2.5K
15:49 64.64 64.64 64.64 64.64 0.4K
15:50 64.65 64.65 64.65 64.65 1.6K
15:52 64.71 64.71 64.71 64.71 0.1K
15:53 64.73 64.73 64.73 64.73 1.3K
15:54 64.70 64.70 64.70 64.70 0.1K
15:55 64.70 64.70 64.70 64.69 0.3K
15:56 64.70 64.70 64.70 64.70 1.1K
15:58 64.70 64.70 64.70 64.70 0.5K
15:59 64.68 64.74 64.68 64.74 10.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据